KissMeData/001020/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,183200,24387724,717,717,717,717,3347
20240910,183100,24387724,717,717,717,717,0
20240910,183000,24387724,717,717,717,717,0
20240910,182900,24387724,717,717,717,717,0
20240910,182800,24387724,717,717,717,717,0
20240910,182700,24387724,717,717,717,717,0
20240910,182600,24387724,717,717,717,717,0
20240910,182500,24387724,717,717,717,717,0
20240910,182400,24387724,717,717,717,717,0
20240910,182300,24387724,717,717,717,717,0
20240910,182200,24387724,717,717,717,717,0
20240910,182100,24387724,717,717,717,717,0
20240910,182000,24387724,717,717,717,717,0
20240910,181900,24387724,717,717,717,717,0
20240910,181800,24387724,717,717,717,717,0
20240910,181700,24387724,717,717,717,717,0
20240910,181600,24387724,717,717,717,717,0
20240910,181500,24387724,717,717,717,717,0
20240910,181400,24387724,717,717,717,717,0
20240910,181300,24387724,717,717,717,717,0
20240910,181200,24387724,717,717,717,717,0
20240910,181100,24387724,717,717,717,717,0
20240910,181000,24387724,717,717,717,717,0
20240910,180900,24387724,717,717,717,717,0
20240910,180800,24387724,717,717,717,717,0
20240910,180700,24387724,717,717,717,717,0
20240910,180600,24387724,717,717,717,717,0
20240910,180500,24387724,717,717,717,717,0
20240910,180400,24387724,717,717,717,717,0
20240910,180300,24387724,717,717,717,717,0
20240910,180200,24387724,717,717,717,717,3347
20240910,180100,24387724,717,717,717,717,0
20240910,180000,24387724,717,717,717,717,0
20240910,175900,24387724,717,717,717,717,0
20240910,175800,24387724,717,717,717,717,0
20240910,175700,24387724,717,717,717,717,0
20240910,175600,24387724,717,717,717,717,0
20240910,175500,24387724,717,717,717,717,0
20240910,175400,24387724,717,717,717,717,0
20240910,175300,24387724,717,717,717,717,0
20240910,175200,24387724,717,717,717,717,0
20240910,175100,24387724,717,717,717,717,0
20240910,175000,24387724,717,717,717,717,0
20240910,174900,24387724,717,717,717,717,0
20240910,174800,24387724,717,717,717,717,0
20240910,174700,24387724,717,717,717,717,0
20240910,174600,24387724,717,717,717,717,0
20240910,174500,24387724,717,717,717,717,0
20240910,174400,24387724,717,717,717,717,0
20240910,174300,24387724,717,717,717,717,0
20240910,174200,24387724,717,717,717,717,0
20240910,174100,24387724,717,717,717,717,0
20240910,174000,24387724,717,717,717,717,0
20240910,173900,24387724,717,717,717,717,0
20240910,173800,24387724,717,717,717,717,0
20240910,173700,24387724,717,717,717,717,0
20240910,173600,24387724,717,717,717,717,0
20240910,173500,24387724,717,717,717,717,0
20240910,173400,24387724,717,717,717,717,0
20240910,173300,24387724,717,717,717,717,0
20240910,173200,24387724,717,717,717,717,3347
20240910,173100,24387724,717,717,717,717,0
20240910,173000,24387724,717,717,717,717,0
20240910,172900,24387724,717,717,717,717,0
20240910,172800,24387724,717,717,717,717,0
20240910,172700,24387724,717,717,717,717,0
20240910,172600,24387724,717,717,717,717,0
20240910,172500,24387724,717,717,717,717,0
20240910,172400,24387724,717,717,717,717,0
20240910,172300,24387724,717,717,717,717,0
20240910,172200,24387724,717,717,717,717,0
20240910,172100,24387724,717,717,717,717,0
20240910,172000,24387724,717,717,717,717,0
20240910,171900,24387724,717,717,717,717,0
20240910,171800,24387724,717,717,717,717,0
20240910,171700,24387724,717,717,717,717,0
20240910,171600,24387724,717,717,717,717,0
20240910,171500,24387724,717,717,717,717,0
20240910,171400,24387724,717,717,717,717,0
20240910,171300,24387724,717,717,717,717,0
20240910,171200,24387724,717,717,717,717,0
20240910,171100,24387724,717,717,717,717,0
20240910,171000,24387724,717,717,717,717,0
20240910,170900,24387724,717,717,717,717,0
20240910,170800,24387724,717,717,717,717,0
20240910,170700,24387724,717,717,717,717,0
20240910,170600,24387724,717,717,717,717,0
20240910,170500,24387724,717,717,717,717,0
20240910,170400,24387724,717,717,717,717,0
20240910,170300,24387724,717,717,717,717,0
20240910,170200,24387724,717,717,717,717,3347
20240910,170100,24387724,717,717,717,717,0
20240910,170000,24387724,717,717,717,717,0
20240910,165900,24387724,717,717,717,717,0
20240910,165800,24387724,717,717,717,717,0
20240910,165700,24387724,717,717,717,717,0
20240910,165600,24387724,717,717,717,717,0
20240910,165500,24387724,717,717,717,717,0
20240910,165400,24387724,717,717,717,717,0
20240910,165300,24387724,717,717,717,717,0
20240910,165200,24387724,717,717,717,717,0
20240910,165100,24387724,717,717,717,717,0
20240910,165000,24387724,717,717,717,717,0
20240910,164900,24387724,717,717,717,717,0
20240910,164800,24387724,717,717,717,717,0
20240910,164700,24387724,717,717,717,717,0
20240910,164600,24387724,717,717,717,717,0
20240910,164500,24387724,717,717,717,717,0
20240910,164400,24387724,717,717,717,717,0
20240910,164300,24387724,717,717,717,717,0
20240910,164200,24387724,717,717,717,717,0
20240910,164100,24387724,717,717,717,717,0
20240910,164000,24387724,717,717,717,717,0
20240910,163900,24387724,717,717,717,717,0
20240910,163800,24387724,717,717,717,717,0
20240910,163700,24387724,717,717,717,717,0
20240910,163600,24387724,717,717,717,717,0
20240910,163500,24387724,717,717,717,717,0
20240910,163400,24387724,717,717,717,717,0
20240910,163300,24387724,717,717,717,717,0
20240910,163200,24387724,717,717,717,717,3347
20240910,163100,24387724,717,717,717,717,0
20240910,163000,24387724,717,717,717,717,0
20240910,162900,24387724,717,717,717,717,0
20240910,162800,24387724,717,717,717,717,0
20240910,162700,24387724,717,717,717,717,0
20240910,162600,24387724,717,717,717,717,0
20240910,162500,24387724,717,717,717,717,0
20240910,162400,24387724,717,717,717,717,0
20240910,162300,24387724,717,717,717,717,0
20240910,162200,24387724,717,717,717,717,0
20240910,162100,24387724,717,717,717,717,0
20240910,162000,24387724,717,717,717,717,0
20240910,161900,24387724,717,717,717,717,0
20240910,161800,24387724,717,717,717,717,0
20240910,161700,24387724,717,717,717,717,0
20240910,161600,24387724,717,717,717,717,0
20240910,161500,24387724,717,717,717,717,0
20240910,161400,24387724,717,717,717,717,0
20240910,161300,24387724,717,717,717,717,0
20240910,161200,24387724,717,717,717,717,0
20240910,161100,24387724,717,717,717,717,0
20240910,161000,24387724,717,717,717,717,0
20240910,160900,24387724,717,717,717,717,0
20240910,160800,24387724,717,717,717,717,0
20240910,160700,24387724,717,717,717,717,0
20240910,160600,24387724,717,717,717,717,0
20240910,160500,24387724,717,717,717,717,0
20240910,160400,24387724,717,717,717,717,0
20240910,160300,24387724,717,717,717,717,0
20240910,160200,24387724,717,717,717,717,3347
20240910,160100,24387724,717,717,717,717,0
20240910,160000,24387724,717,717,717,717,0
20240910,155900,24387724,717,717,717,717,0
20240910,155800,24387724,717,717,717,717,0
20240910,155700,24387724,717,717,717,717,0
20240910,155600,24387724,717,717,717,717,0
20240910,155500,24387724,717,717,717,717,0
20240910,155400,24387724,717,717,717,717,0
20240910,155300,24387724,717,717,717,717,0
20240910,155200,24387724,717,717,717,717,0
20240910,155100,24387724,717,717,717,717,0
20240910,155000,24387724,717,717,717,717,0
20240910,154900,24387724,717,717,717,717,0
20240910,154800,24387724,717,717,717,717,0
20240910,154700,24387724,717,717,717,717,0
20240910,154600,24387724,717,717,717,717,0
20240910,154500,24387724,717,717,717,717,0
20240910,154400,24387724,717,717,717,717,0
20240910,154300,24387724,717,717,717,717,0
20240910,154200,24387724,717,717,717,717,0
20240910,154100,24387724,717,717,717,717,0
20240910,154000,24387724,717,717,717,717,0
20240910,153900,24387724,717,717,717,717,0
20240910,153800,24387724,717,717,717,717,0
20240910,153700,24387724,717,717,717,717,0
20240910,153600,24387724,717,717,717,717,0
20240910,153500,24387724,717,717,717,717,0
20240910,153400,24387724,717,717,717,717,0
20240910,153300,24387724,717,717,717,717,0
20240910,153200,24387724,717,717,717,717,3347
20240910,153100,24387724,717,717,717,717,0
20240910,153000,24387724,717,717,717,717,3347
20240910,152900,21987925,734,734,734,734,0
20240910,152800,21987925,734,734,734,734,0
20240910,152700,21987925,734,734,734,734,0
20240910,152600,21987925,734,734,734,734,0
20240910,152500,21987925,734,734,734,734,0
20240910,152400,21987925,734,734,734,734,0
20240910,152300,21987925,734,734,734,734,0
20240910,152200,21987925,734,734,734,734,0
20240910,152100,21987925,734,734,734,734,0
20240910,152000,21987925,734,734,734,734,0
20240910,151900,21987925,734,734,734,734,0
20240910,151800,21987925,734,734,734,734,0
20240910,151700,21987925,734,734,734,734,0
20240910,151600,21987925,734,734,734,734,0
20240910,151500,21987925,734,734,734,734,0
20240910,151400,21987925,734,734,734,734,1
20240910,151300,21987191,721,721,721,721,0
20240910,151200,21987191,721,721,721,721,0
20240910,151100,21987191,721,721,721,721,0
20240910,151000,21987191,721,728,728,721,15000
20240910,150900,11135487,735,735,735,735,2
20240910,150800,11134017,727,727,727,727,0
20240910,150700,11134017,727,733,733,727,5000
20240910,150600,7488225,733,733,733,733,0
20240910,150500,7488225,733,733,733,733,0
20240910,150400,7488225,733,733,733,733,0
20240910,150300,7488225,733,733,733,733,0
20240910,150200,7488225,733,733,733,733,0
20240910,150100,7488225,733,733,733,733,0
20240910,150000,7488225,733,733,733,733,0
20240910,145900,7488225,733,733,733,733,2
20240910,145800,7486759,736,736,736,736,0
20240910,145700,7486759,736,736,736,736,0
20240910,145600,7486759,736,736,736,736,0
20240910,145500,7486759,736,736,736,736,0
20240910,145400,7486759,736,736,736,736,0
20240910,145300,7486759,736,736,736,736,1
20240910,145200,7486023,735,735,735,735,0
20240910,145100,7486023,735,735,735,735,0
20240910,145000,7486023,735,735,735,735,0
20240910,144900,7486023,735,735,735,735,0
20240910,144800,7486023,735,735,735,735,0
20240910,144700,7486023,735,735,735,735,1
20240910,144600,7485288,730,730,730,730,728
20240910,144500,6953848,735,735,735,735,0
20240910,144400,6953848,735,735,735,735,0
20240910,144300,6953848,735,735,735,735,0
20240910,144200,6953848,735,735,735,735,0
20240910,144100,6953848,735,735,735,735,1
20240910,144000,6953113,736,736,736,736,0
20240910,143900,6953113,736,736,736,736,0
20240910,143800,6953113,736,736,736,736,0
20240910,143700,6953113,736,736,736,736,0
20240910,143600,6953113,736,736,736,736,0
20240910,143500,6953113,736,736,736,736,0
20240910,143400,6953113,736,736,736,736,0
20240910,143300,6953113,736,736,736,736,0
20240910,143200,6953113,736,736,736,736,0
20240910,143100,6953113,736,736,736,736,0
20240910,143000,6953113,736,736,736,736,0
20240910,142900,6953113,736,736,736,736,0
20240910,142800,6953113,736,736,736,736,1
20240910,142700,6952377,736,736,736,736,0
20240910,142600,6952377,736,736,736,736,0
20240910,142500,6952377,736,736,736,736,0
20240910,142400,6952377,736,736,736,736,0
20240910,142300,6952377,736,736,736,736,0
20240910,142200,6952377,736,736,736,736,0
20240910,142100,6952377,736,736,736,736,0
20240910,142000,6952377,736,736,736,736,0
20240910,141900,6952377,736,736,736,736,0
20240910,141800,6952377,736,736,736,736,0
20240910,141700,6952377,736,736,736,736,0
20240910,141600,6952377,736,736,736,736,0
20240910,141500,6952377,736,736,736,736,0
20240910,141400,6952377,736,736,736,736,0
20240910,141300,6952377,736,736,736,736,0
20240910,141200,6952377,736,736,736,736,0
20240910,141100,6952377,736,736,736,736,0
20240910,141000,6952377,736,736,736,736,0
20240910,140900,6952377,736,736,736,736,0
20240910,140800,6952377,736,736,736,736,0
20240910,140700,6952377,736,736,736,736,0
20240910,140600,6952377,736,736,736,736,0
20240910,140500,6952377,736,736,736,736,0
20240910,140400,6952377,736,736,736,736,0
20240910,140300,6952377,736,736,736,736,1
20240910,140200,6951641,736,736,736,736,0
20240910,140100,6951641,736,736,736,736,0
20240910,140000,6951641,736,736,736,736,0
20240910,135900,6951641,736,736,736,736,0
20240910,135800,6951641,736,736,736,736,0
20240910,135700,6951641,736,736,736,736,1
20240910,135600,6950905,736,736,736,736,0
20240910,135500,6950905,736,736,736,736,0
20240910,135400,6950905,736,736,736,736,2
20240910,135300,6949433,735,735,735,735,0
20240910,135200,6949433,735,735,735,735,0
20240910,135100,6949433,735,735,735,735,0
20240910,135000,6949433,735,735,735,735,0
20240910,134900,6949433,735,735,735,735,110
20240910,134800,6868583,735,735,735,735,0
20240910,134700,6868583,735,735,735,735,0
20240910,134600,6868583,735,735,735,735,0
20240910,134500,6868583,735,735,735,735,20
20240910,134400,6853883,735,735,735,735,0
20240910,134300,6853883,735,735,735,735,0
20240910,134200,6853883,735,735,735,735,0
20240910,134100,6853883,735,735,735,735,0
20240910,134000,6853883,735,735,735,735,0
20240910,133900,6853883,735,735,735,735,0
20240910,133800,6853883,735,735,735,735,0
20240910,133700,6853883,735,735,735,735,1
20240910,133600,6853148,735,735,735,735,2
20240910,133500,6851678,730,730,730,730,0
20240910,133400,6851678,730,730,730,730,0
20240910,133300,6851678,730,730,730,730,0
20240910,133200,6851678,730,730,730,730,0
20240910,133100,6851678,730,730,730,730,0
20240910,133000,6851678,730,730,730,730,0
20240910,132900,6851678,730,730,730,730,0
20240910,132800,6851678,730,730,730,730,0
20240910,132700,6851678,730,730,730,730,0
20240910,132600,6851678,730,730,730,730,0
20240910,132500,6851678,730,730,730,730,0
20240910,132400,6851678,730,730,730,730,0
20240910,132300,6851678,730,730,730,730,0
20240910,132200,6851678,730,730,730,730,0
20240910,132100,6851678,730,735,735,730,3001
20240910,132000,4660325,731,731,731,731,0
20240910,131900,4660325,731,731,731,731,0
20240910,131800,4660325,731,731,731,731,0
20240910,131700,4660325,731,731,731,731,0
20240910,131600,4660325,731,731,731,731,5
20240910,131500,4656670,736,736,736,736,0
20240910,131400,4656670,736,736,736,736,0
20240910,131300,4656670,736,736,736,736,1
20240910,131200,4655934,737,737,737,737,0
20240910,131100,4655934,737,737,737,737,0
20240910,131000,4655934,737,737,737,737,0
20240910,130900,4655934,737,737,737,737,0
20240910,130800,4655934,737,736,737,736,41
20240910,130700,4625736,736,736,736,735,43
20240910,130600,4594089,736,736,736,736,0
20240910,130500,4594089,736,736,736,736,939
20240910,130400,3902985,737,737,737,737,1401
20240910,130300,2870448,737,737,737,737,0
20240910,130200,2870448,737,737,737,737,0
20240910,130100,2870448,737,737,737,737,0
20240910,130000,2870448,737,737,737,737,41
20240910,125900,2840231,737,737,737,737,0
20240910,125800,2840231,737,737,737,737,0
20240910,125700,2840231,737,737,737,737,0
20240910,125600,2840231,737,737,737,737,0
20240910,125500,2840231,737,737,737,737,41
20240910,125400,2810014,736,737,737,736,11
20240910,125300,2801917,737,737,737,737,1
20240910,125200,2801180,737,737,737,737,0
20240910,125100,2801180,737,737,737,737,0
20240910,125000,2801180,737,737,737,737,0
20240910,124900,2801180,737,737,737,737,0
20240910,124800,2801180,737,737,737,737,0
20240910,124700,2801180,737,737,737,737,134
20240910,124600,2702422,736,736,736,736,0
20240910,124500,2702422,736,736,736,736,0
20240910,124400,2702422,736,736,736,736,0
20240910,124300,2702422,736,736,736,736,0
20240910,124200,2702422,736,736,736,736,0
20240910,124100,2702422,736,736,736,736,0
20240910,124000,2702422,736,736,736,736,0
20240910,123900,2702422,736,736,736,736,0
20240910,123800,2702422,736,736,736,736,451
20240910,123700,2370486,736,736,736,736,1
20240910,123600,2369750,736,736,736,736,1
20240910,123500,2369014,736,736,736,736,0
20240910,123400,2369014,736,736,736,736,0
20240910,123300,2369014,736,736,736,736,0
20240910,123200,2369014,736,736,736,736,0
20240910,123100,2369014,736,736,736,736,0
20240910,123000,2369014,736,736,736,736,0
20240910,122900,2369014,736,736,736,736,0
20240910,122800,2369014,736,736,736,736,0
20240910,122700,2369014,736,736,736,736,0
20240910,122600,2369014,736,736,736,736,0
20240910,122500,2369014,736,736,736,736,1
20240910,122400,2368278,736,736,736,736,0
20240910,122300,2368278,736,736,736,736,0
20240910,122200,2368278,736,736,736,736,0
20240910,122100,2368278,736,736,736,736,0
20240910,122000,2368278,736,736,736,736,0
20240910,121900,2368278,736,736,736,736,0
20240910,121800,2368278,736,736,736,736,0
20240910,121700,2368278,736,736,736,736,0
20240910,121600,2368278,736,736,736,736,0
20240910,121500,2368278,736,736,736,736,0
20240910,121400,2368278,736,736,736,736,0
20240910,121300,2368278,736,736,736,736,0
20240910,121200,2368278,736,736,736,736,0
20240910,121100,2368278,736,736,736,736,0
20240910,121000,2368278,736,736,736,736,0
20240910,120900,2368278,736,736,736,736,0
20240910,120800,2368278,736,736,736,736,0
20240910,120700,2368278,736,736,736,736,1
20240910,120600,2367542,736,736,736,736,0
20240910,120500,2367542,736,736,736,736,0
20240910,120400,2367542,736,736,736,736,0
20240910,120300,2367542,736,736,736,736,0
20240910,120200,2367542,736,736,736,736,0
20240910,120100,2367542,736,736,736,736,1
20240910,120000,2366806,736,736,736,736,0
20240910,115900,2366806,736,736,736,736,0
20240910,115800,2366806,736,736,736,736,0
20240910,115700,2366806,736,736,736,736,0
20240910,115600,2366806,736,736,736,736,0
20240910,115500,2366806,736,736,736,736,0
20240910,115400,2366806,736,736,736,736,0
20240910,115300,2366806,736,736,736,736,1
20240910,115200,2366070,736,736,736,736,0
20240910,115100,2366070,736,736,736,736,0
20240910,115000,2366070,736,736,736,736,0
20240910,114900,2366070,736,736,736,736,0
20240910,114800,2366070,736,736,736,736,0
20240910,114700,2366070,736,736,736,736,0
20240910,114600,2366070,736,736,736,736,0
20240910,114500,2366070,736,736,736,736,0
20240910,114400,2366070,736,736,736,736,0
20240910,114300,2366070,736,736,736,736,13
20240910,114200,2356502,730,730,730,730,0
20240910,114100,2356502,730,730,730,730,0
20240910,114000,2356502,730,730,730,730,0
20240910,113900,2356502,730,730,730,730,0
20240910,113800,2356502,730,730,730,730,0
20240910,113700,2356502,730,730,730,730,0
20240910,113600,2356502,730,730,730,730,0
20240910,113500,2356502,730,730,730,730,0
20240910,113400,2356502,730,730,730,730,0
20240910,113300,2356502,730,730,730,730,0
20240910,113200,2356502,730,735,735,730,400
20240910,113100,2064491,736,736,736,736,0
20240910,113000,2064491,736,736,736,736,0
20240910,112900,2064491,736,736,736,736,0
20240910,112800,2064491,736,736,736,736,0
20240910,112700,2064491,736,736,736,736,1
20240910,112600,2063755,736,736,736,736,0
20240910,112500,2063755,736,736,736,736,0
20240910,112400,2063755,736,736,736,736,0
20240910,112300,2063755,736,735,736,735,2028
20240910,112200,571247,736,736,736,736,0
20240910,112100,571247,736,736,736,736,0
20240910,112000,571247,736,736,736,736,0
20240910,111900,571247,736,736,736,736,0
20240910,111800,571247,736,736,736,736,0
20240910,111700,571247,736,736,736,736,0
20240910,111600,571247,736,736,736,736,0
20240910,111500,571247,736,736,736,736,0
20240910,111400,571247,736,736,736,736,0
20240910,111300,571247,736,736,736,736,1
20240910,111200,570511,737,737,737,737,0
20240910,111100,570511,737,737,737,737,0
20240910,111000,570511,737,737,737,737,0
20240910,110900,570511,737,737,737,737,0
20240910,110800,570511,737,737,737,737,0
20240910,110700,570511,737,737,737,737,0
20240910,110600,570511,737,737,737,737,1
20240910,110500,569774,730,730,730,730,0
20240910,110400,569774,730,730,730,730,0
20240910,110300,569774,730,730,730,730,0
20240910,110200,569774,730,730,730,730,0
20240910,110100,569774,730,730,730,730,0
20240910,110000,569774,730,730,730,730,0
20240910,105900,569774,730,735,735,730,500
20240910,105800,204568,737,737,737,737,0
20240910,105700,204568,737,737,737,737,1
20240910,105600,203831,737,737,737,737,0
20240910,105500,203831,737,737,737,737,0
20240910,105400,203831,737,737,737,737,0
20240910,105300,203831,737,737,737,737,0
20240910,105200,203831,737,737,737,737,0
20240910,105100,203831,737,737,737,737,0
20240910,105000,203831,737,737,737,737,0
20240910,104900,203831,737,737,737,737,0
20240910,104800,203831,737,737,737,737,0
20240910,104700,203831,737,737,737,737,0
20240910,104600,203831,737,737,737,737,0
20240910,104500,203831,737,737,737,737,0
20240910,104400,203831,737,737,737,737,0
20240910,104300,203831,737,737,737,737,1
20240910,104200,203094,737,737,737,737,0
20240910,104100,203094,737,737,737,737,0
20240910,104000,203094,737,737,737,737,0
20240910,103900,203094,737,737,737,737,0
20240910,103800,203094,737,737,737,737,0
20240910,103700,203094,737,737,737,737,0
20240910,103600,203094,737,737,737,737,0
20240910,103500,203094,737,737,737,737,0
20240910,103400,203094,737,737,737,737,0
20240910,103300,203094,737,737,737,737,0
20240910,103200,203094,737,737,737,737,0
20240910,103100,203094,737,737,737,737,0
20240910,103000,203094,737,737,737,737,0
20240910,102900,203094,737,737,737,737,0
20240910,102800,203094,737,737,737,737,0
20240910,102700,203094,737,737,737,737,0
20240910,102600,203094,737,737,737,737,0
20240910,102500,203094,737,737,737,737,0
20240910,102400,203094,737,737,737,737,0
20240910,102300,203094,737,737,737,737,0
20240910,102200,203094,737,737,737,737,0
20240910,102100,203094,737,737,737,737,1
20240910,102000,202357,737,737,737,737,0
20240910,101900,202357,737,737,737,737,0
20240910,101800,202357,737,737,737,737,0
20240910,101700,202357,737,737,737,737,0
20240910,101600,202357,737,737,737,737,0
20240910,101500,202357,737,737,737,737,0
20240910,101400,202357,737,737,737,737,0
20240910,101300,202357,737,737,737,737,0
20240910,101200,202357,737,737,737,737,0
20240910,101100,202357,737,737,737,737,0
20240910,101000,202357,737,737,737,737,0
20240910,100900,202357,737,737,737,737,0
20240910,100800,202357,737,737,737,737,0
20240910,100700,202357,737,737,737,737,1
20240910,100600,201620,736,736,736,736,0
20240910,100500,201620,736,736,736,736,7
20240910,100400,196468,737,737,737,737,1
20240910,100300,195731,737,737,737,737,5
20240910,100200,192046,737,737,737,737,0
20240910,100100,192046,737,737,737,737,0
20240910,100000,192046,737,737,737,737,0
20240910,095900,192046,737,737,737,737,0
20240910,095800,192046,737,737,737,737,4
20240910,095700,189098,737,737,737,737,0
20240910,095600,189098,737,737,737,737,0
20240910,095500,189098,737,737,737,737,0
20240910,095400,189098,737,737,737,737,0
20240910,095300,189098,737,737,737,737,0
20240910,095200,189098,737,737,737,737,0
20240910,095100,189098,737,737,737,737,4
20240910,095000,186150,737,737,737,737,0
20240910,094900,186150,737,737,737,737,0
20240910,094800,186150,737,737,737,737,0
20240910,094700,186150,737,737,737,737,0
20240910,094600,186150,737,738,738,737,11
20240910,094500,178039,738,738,738,738,0
20240910,094400,178039,738,738,738,738,0
20240910,094300,178039,738,738,738,738,9
20240910,094200,171397,738,738,738,738,0
20240910,094100,171397,738,738,738,738,4
20240910,094000,168445,738,738,738,738,0
20240910,093900,168445,738,738,738,738,0
20240910,093800,168445,738,738,738,738,6
20240910,093700,164017,737,737,737,737,0
20240910,093600,164017,737,737,737,737,0
20240910,093500,164017,737,737,737,737,0
20240910,093400,164017,737,738,738,737,2
20240910,093300,162542,738,738,738,738,5
20240910,093200,158852,738,738,738,738,1
20240910,093100,158114,738,738,738,738,6
20240910,093000,153686,738,738,738,738,0
20240910,092900,153686,738,738,738,738,0
20240910,092800,153686,738,738,738,738,1
20240910,092700,152948,738,738,738,738,6
20240910,092600,148520,737,738,738,737,17
20240910,092500,135976,739,739,739,739,5
20240910,092400,132281,739,739,739,739,0
20240910,092300,132281,739,739,739,739,0
20240910,092200,132281,739,739,739,739,0
20240910,092100,132281,739,739,739,739,0
20240910,092000,132281,739,739,739,739,0
20240910,091900,132281,739,739,739,739,0
20240910,091800,132281,739,739,739,739,0
20240910,091700,132281,739,739,739,739,0
20240910,091600,132281,739,739,739,739,0
20240910,091500,132281,739,739,739,739,0
20240910,091400,132281,739,739,739,739,2
20240910,091300,130803,739,739,739,739,0
20240910,091200,130803,739,739,739,739,0
20240910,091100,130803,739,739,739,739,0
20240910,091000,130803,739,739,739,739,0
20240910,090900,130803,739,739,739,739,0
20240910,090800,130803,739,739,739,739,0
20240910,090700,130803,739,739,739,739,0
20240910,090600,130803,739,739,739,739,0
20240910,090500,130803,739,739,739,739,0
20240910,090400,130803,739,739,739,739,0
20240910,090300,130803,739,739,739,739,0
20240910,090200,130803,739,739,739,739,0
20240910,090100,130803,739,739,739,739,0
20240910,090000,130803,739,739,739,739,177